Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 1.09 | 1.115 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 673,000 |
23 Jun 2022 | USD | 1.12 | 1.159 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,221,200 |
22 Jun 2022 | USD | 1.08 | 1.158 | 1.06 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,102,300 |
21 Jun 2022 | USD | 1.05 | 1.13 | 1.03 | 1.13 | 1.13 | +0.12 (+11.88%) | 2,597,700 |
17 Jun 2022 | USD | 0.98 | 1.05 | 0.98 | 1.01 | 1.01 | +0.054 (+5.65%) | 3,132,700 |
16 Jun 2022 | USD | 1.05 | 1.12 | 0.95 | 0.956 | 0.956 | -0.164 (-14.64%) | 1,736,500 |
15 Jun 2022 | USD | 1.07 | 1.17 | 0.975 | 1.12 | 1.12 | +0.13 (+13.13%) | 5,321,200 |
14 Jun 2022 | USD | 0.951 | 1.24 | 0.89 | 0.99 | 0.99 | +0.27 (+37.50%) | 25,234,000 |
13 Jun 2022 | USD | 0.78 | 0.841 | 0.719 | 0.72 | 0.72 | -0.091 (-11.22%) | 914,400 |
10 Jun 2022 | USD | 0.8 | 0.83 | 0.8 | 0.811 | 0.811 | -0.005 (-0.61%) | 261,100 |
9 Jun 2022 | USD | 0.88 | 0.88 | 0.812 | 0.816 | 0.816 | -0.059 (-6.74%) | 624,700 |
8 Jun 2022 | USD | 0.839 | 0.9 | 0.81 | 0.875 | 0.875 | +0.055 (+6.71%) | 830,600 |
7 Jun 2022 | USD | 0.78 | 0.855 | 0.78 | 0.82 | 0.82 | +0.009 (+1.11%) | 273,900 |
6 Jun 2022 | USD | 0.866 | 0.88 | 0.81 | 0.811 | 0.811 | -0.016 (-1.93%) | 380,500 |
3 Jun 2022 | USD | 0.8 | 0.834 | 0.8 | 0.827 | 0.827 | +0.018 (+2.22%) | 291,600 |
2 Jun 2022 | USD | 0.82 | 0.874 | 0.8 | 0.809 | 0.809 | -0.011 (-1.34%) | 435,700 |
1 Jun 2022 | USD | 0.829 | 0.879 | 0.808 | 0.82 | 0.82 | -0.026 (-3.07%) | 501,000 |
31 May 2022 | USD | 0.72 | 0.95 | 0.72 | 0.846 | 0.846 | +0.116 (+15.89%) | 5,650,400 |
27 May 2022 | USD | 0.789 | 0.789 | 0.712 | 0.73 | 0.73 | -0.04 (-5.19%) | 690,700 |
26 May 2022 | USD | 0.72 | 0.794 | 0.71 | 0.77 | 0.77 | +0.031 (+4.19%) | 810,400 |
25 May 2022 | USD | 0.73 | 0.754 | 0.725 | 0.739 | 0.739 | -0.001 (-0.14%) | 441,900 |
24 May 2022 | USD | 0.788 | 0.788 | 0.72 | 0.74 | 0.74 | -0.021 (-2.76%) | 614,200 |
23 May 2022 | USD | 0.803 | 0.82 | 0.76 | 0.761 | 0.761 | -0.029 (-3.67%) | 409,700 |
20 May 2022 | USD | 0.79 | 0.82 | 0.772 | 0.79 | 0.79 | +0.003 (+0.38%) | 639,900 |
19 May 2022 | USD | 0.78 | 0.81 | 0.75 | 0.787 | 0.787 | -0.013 (-1.63%) | 546,200 |
18 May 2022 | USD | 0.76 | 0.84 | 0.76 | 0.8 | 0.8 | -0.01 (-1.23%) | 532,500 |
17 May 2022 | USD | 0.75 | 0.849 | 0.75 | 0.81 | 0.81 | +0.059 (+7.86%) | 633,400 |
16 May 2022 | USD | 0.76 | 0.79 | 0.74 | 0.751 | 0.751 | -0.009 (-1.18%) | 603,900 |
13 May 2022 | USD | 0.8 | 0.828 | 0.76 | 0.76 | 0.76 | -0.033 (-4.16%) | 1,683,400 |
12 May 2022 | USD | 0.81 | 0.83 | 0.76 | 0.793 | 0.793 | -0.024 (-2.94%) | 907,100 |